Harbor Star Shipping Services Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.910	0.910	0.890	0.890	0.890	110,000
2021-12-01	0.920	0.920	0.880	0.900	0.900	916,000
2021-11-29	0.940	0.940	0.920	0.930	0.930	182,000
2021-11-26	0.940	0.940	0.940	0.940	0.940	30,000
2021-11-25	0.950	0.950	0.930	0.940	0.940	294,000
2021-11-24	0.950	0.990	0.950	0.990	0.990	247,000
2021-11-23	0.980	0.980	0.950	0.980	0.980	297,000
2021-11-22	1.000	1.000	0.980	0.980	0.980	399,000
2021-11-19	1.000	1.000	1.000	1.000	1.000	49,000
2021-11-18	1.010	1.010	1.000	1.000	1.000	189,000
2021-11-17	1.000	1.040	1.000	1.010	1.010	285,000
2021-11-16	1.000	1.030	1.000	1.030	1.030	243,000
2021-11-15	1.040	1.040	1.000	1.000	1.000	109,000
2021-11-12	1.030	1.030	1.000	1.010	1.010	594,000
2021-11-11	1.040	1.050	1.010	1.050	1.050	25,000
2021-11-10	1.020	1.050	1.010	1.040	1.040	160,000
2021-11-09	1.050	1.050	1.010	1.020	1.020	104,000
2021-11-08	1.060	1.070	1.000	1.050	1.050	472,000
2021-11-05	1.060	1.060	1.020	1.030	1.030	109,000
2021-11-04	1.050	1.070	1.030	1.030	1.030	171,000
2021-11-03	1.020	1.060	1.010	1.050	1.050	582,000
2021-11-02	1.050	1.050	1.000	1.000	1.000	519,000
2021-10-29	1.020	1.030	1.020	1.020	1.020	145,000
2021-10-28	1.020	1.030	1.010	1.020	1.020	184,000
2021-10-27	1.030	1.030	1.020	1.020	1.020	260,000
2021-10-26	1.040	1.040	1.030	1.030	1.030	170,000
2021-10-25	1.050	1.050	1.030	1.040	1.040	24,000
2021-10-22	1.040	1.060	1.030	1.050	1.050	281,000
2021-10-21	1.060	1.060	1.050	1.050	1.050	104,000
2021-10-20	1.040	1.060	1.040	1.050	1.050	43,000
2021-10-19	1.050	1.060	1.040	1.060	1.060	163,000
2021-10-18	1.050	1.060	1.030	1.060	1.060	375,000
2021-10-15	1.060	1.070	1.050	1.070	1.070	64,000
2021-10-14	1.060	1.070	1.040	1.070	1.070	185,000

← NewerPage 20 of 20 · 1,174 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.